The Allstate Corporation (ALL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517C00150000 | 2024-04-26 11:50AM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL240621C00150000 | 2024-05-02 1:09PM EDT | 2024-06-21 | 21.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALL240719C00150000 | 2024-04-17 10:16AM EDT | 2024-07-19 | 17.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALL241018C00150000 | 2024-03-01 11:51AM EDT | 2024-10-18 | 16.83 | 28.90 | 29.80 | 0.00 | - | 1 | 6 | 42.01% |
| ALL241220C00150000 | 2024-02-23 4:24PM EDT | 2024-12-20 | 20.64 | 24.60 | 25.30 | 0.00 | - | 12 | 43 | 25.24% |
| ALL250117C00150000 | 2024-04-26 11:21AM EDT | 2025-01-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL250620C00150000 | 2024-04-11 10:53AM EDT | 2025-06-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALL260116C00150000 | 2024-04-11 1:38PM EDT | 2026-01-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALL240517P00150000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ALL240621P00150000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ALL240719P00150000 | 2024-05-08 11:11AM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALL241018P00150000 | 2024-04-29 1:18PM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL241220P00150000 | 2024-04-30 3:50PM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250117P00150000 | 2024-04-30 3:29PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL250620P00150000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALL260116P00150000 | 2024-05-02 11:53AM EDT | 2026-01-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.